6951 日本電子

6951
2024/09/18
時価
2721億円
PER 予
12倍
2010年以降
赤字-552.66倍
(2010-2024年)
PBR
2.11倍
2010年以降
0.6-5.84倍
(2010-2024年)
配当 予
1.67%
ROE 予
17.57%
ROA 予
9.81%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
5,204
始値
5,252
高値
5,305
安値
5,215
終値 +1.5%
5,282
出来高 -26.29%
298,900

乖離率

株価(5日)
移動平均値
-0.7%
5,319
株価(25日)
移動平均値
-11.91%
5,996
出来高(5日)
移動平均値
-6.56%
319,880

2024/04/24~2024/09/18

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
09/185,2525,3055,2155,282+1.5%298,9002721億9624万-11.91%122.11
09/175,3915,3965,1135,204-4.02%405,5002681億7669万-13.32%11.822.08
09/135,3685,4375,2945,422+0.78%250,5002794億1084万-9.72%12.312.16
09/125,4705,5105,3235,380+1.39%340,1002772億4646万-10.3%12.222.15
09/115,3945,5205,2405,306-2.91%304,4002734億3303万-11.4%12.052.12
09/105,5555,5555,3915,465-1.34%343,0002816億2675万-8.63%12.412.18
09/095,3255,5665,3205,539-2.34%401,1002854億4017万-6.74%12.582.21
09/065,7915,7985,5785,672-2.64%428,1002922億9404万-4.35%12.882.26
09/055,9105,9965,7665,826-3.88%360,2003002億3009万-1.84%13.232.32
09/046,0686,1236,0006,061-4.82%489,7003123億4030万+1.93%13.772.42
09/036,5706,5996,3176,368-4.17%468,6003281億6087万+7.13%14.462.54
09/026,6226,6706,5806,645+1.54%177,0003424億3545万+12.15%15.092.65
08/306,5206,6416,5006,544+0.68%413,3003372億3064万+11.2%14.862.61
08/296,4226,5146,3816,500+0.26%249,3003349億6320万+10.94%14.762.59
08/286,3706,5146,3176,483+1.9%237,8003340億8714万+10.86%14.722.59
08/276,3656,3806,2616,362+0.14%156,3003278億5167万+8.79%14.452.54
08/266,4036,4426,3066,353-1.46%155,0003273億8787万+8.51%14.432.53
08/236,4856,5086,3756,447-1.03%178,1003322億3196万+9.77%14.642.57
08/226,5406,6006,4616,514+2.1%506,3003356億8465万+10.59%14.792.6
08/216,2506,3906,2286,380+0.73%356,3003287億7926万+7.99%14.492.55
08/206,3156,4356,2446,334+3.48%463,8003264億875万+6.74%14.392.53
08/196,2006,3306,1216,121-1.46%226,5003154億3226万+2.7%13.92.44
08/166,1176,2806,0986,212+5.38%572,2003201億2175万+3.6%14.112.48
08/155,7235,9665,6625,895+5.51%494,1003037億8585万-2.24%13.392.35
08/145,6775,6775,4115,587+2.01%673,1002879億1375万-8.09%12.692.23
08/135,2285,4845,2285,477+4.18%896,2002822億4514万-10.75%12.442.19
08/095,3805,4105,1775,257+0.9%403,5002709億792万-15.24%11.942.1
08/085,1205,3155,0585,210+0.66%379,0002684億8588万-17.01%11.832.08
08/075,0065,3505,0065,176+1.37%457,0002667億3377万-18.58%11.762.07
08/064,9665,1064,8995,106+15.89%370,4002631億2647万-20.67%11.62.04
08/054,9004,9844,3264,406-17.1%534,2002270億5351万-32.41%10.011.76
08/025,4905,5175,2845,315-8.2%568,7002738億9683万-19.87%12.072.12
08/016,0196,0725,7215,790-5.13%361,9002983億7491万-13.58%13.152.31
07/315,9116,1355,8186,103+1.53%380,0003145億467万-9.52%13.862.44
07/305,9206,0345,8876,011+1.86%412,2003097億6366万-11.22%13.652.4
07/295,7505,9305,7295,901+4.44%300,9003040億9505万-13.27%13.42.35
07/265,8325,8635,6435,650-3.99%432,9002911億6032万-17.19%12.832.25
07/256,1106,1105,8815,885-5.55%440,1003032億7052万-14.1%13.372.35
07/246,3986,4396,2256,231-3.74%456,2003211億87万-9.31%14.152.49
07/236,6406,6686,4706,473-1.02%230,1003335億7181万-5.9%14.72.58
07/226,7456,7846,4906,540-3.96%369,2003370億2451万-4.96%14.852.61
07/196,7916,9526,7816,810-0.8%195,0003509億3836万-1.19%15.472.72
07/186,7576,9356,7516,865-1.32%315,7003537億7267万-0.33%15.592.74
07/177,1207,2066,8916,957-1.15%417,7003585億1368万+0.93%15.82.78
07/167,0007,1056,9877,038+0.89%219,7003626億8784万+2.06%15.982.81
07/126,9156,9996,8686,976-0.88%289,8003594億9281万+1.19%15.842.78
07/117,1207,1256,9937,038-0.16%344,2003626億8784万+2.1%15.982.81
07/107,1587,1586,9237,049-1.21%340,6003632億5470万+2.4%16.012.81
07/097,0377,1737,0377,135+1.45%282,9003676億8652万+3.87%16.22.85
07/087,0607,0857,0067,033-0.93%147,3003624億3018万+2.64%15.972.81
07/057,1807,2177,0557,099-0.59%226,1003658億3134万+3.77%16.122.83
07/047,2107,2707,1207,141-0.82%249,1003679億9572万+4.6%16.222.85
07/037,1807,2327,1097,200+0.8%308,4003710億3616万+5.9%16.352.87
07/027,2397,3127,0567,143-0.58%379,7003680億9879万+5.48%16.222.85
07/017,3427,4487,1467,185-1.14%350,8003702億6316万+6.44%16.322.87
06/286,9807,2786,9317,268+4.31%683,6003745億4039万+8.04%16.512.9
06/277,0757,1556,9506,968+0.77%447,7003590億8055万+3.92%15.832.78
06/266,8606,9616,8306,915+2.29%393,7003563億4931万+3.22%15.72.76
06/256,6986,7936,6706,760-1.29%331,2003483億6172万+1.12%15.352.7
06/246,4376,8986,4356,848+7.47%746,2003528億9661万+2.47%15.552.73
06/216,3996,4496,3146,372+0.31%404,9003283億6700万-4.51%14.472.54
06/206,3356,4606,2556,352-0.59%331,4003273億3634万-4.9%14.432.53
06/196,4276,4966,3676,390-0.62%290,8003292億9459万-4.47%14.512.55
06/186,5706,5706,3736,430-1.18%398,5003313億5590万-4.02%14.62.56
06/176,7116,7676,4536,507-4.46%360,8003353億2392万-2.94%14.782.6
06/146,6316,8526,6316,811+1.19%525,5003509億8990万+1.51%15.472.72
06/137,0247,0746,7026,731-3.46%515,6003468億6727万+0.46%15.292.68
06/127,0607,0806,8826,972-1.01%466,9003592億8668万+4.18%15.832.78
06/117,1287,1977,0167,043+0.67%355,9003629億4551万+5.51%162.81
06/106,9427,0276,9056,996+0.78%238,9003605億2346万+5.06%15.892.79
06/076,8147,0286,8146,942+1.88%309,3003577億4069万+4.55%15.772.77
06/066,9167,1206,8106,814+2.34%675,1003511億4449万+2.9%15.482.72
06/056,7656,8006,5716,658-0.88%244,3003431億538万+0.86%15.122.66
06/046,8006,8076,7046,717-0.69%343,6003461億4581万+2%15.262.68
06/036,8406,9346,7176,764+0.42%385,0003485億6785万+2.98%15.362.7
05/316,4326,7366,4266,736+4.47%431,8003471億2494万+2.67%15.32.69
05/306,3406,4636,2206,448-1.41%457,2003322億8349万-1.51%14.642.57
05/296,6066,7576,5336,540-0.64%520,8003370億2451万-0.06%14.852.61
05/286,6766,7036,5706,582-0.53%359,4003391億8888万+0.67%14.952.63
05/276,7286,7916,6156,617-1.34%269,2003409億9253万+1.05%15.032.64
05/246,7006,8476,7006,707-1.71%267,7003456億3048万+2.26%15.232.68
05/236,6646,8246,6356,824+3.96%452,1003516億5982万+3.77%15.52.72
05/226,6696,7606,5306,564-2.13%378,4003382億6129万-0.49%14.912.62
05/216,6506,8696,6266,707+1.79%423,9003456億3048万+1.16%15.232.68
05/206,5806,6776,5366,589+0.66%319,0003395億4961万-0.93%14.962.63
05/176,5906,6706,5056,546-0.76%495,3003373億3370万-2.02%14.872.61
05/166,9456,9976,5726,596-0.74%884,6003399億1034万-1.57%14.982.63
05/157,4967,5466,4116,645+1.51%3,014,6003424億3545万-1.06%15.092.65
05/146,6016,7276,5046,546-1.77%445,8003373億3370万-2.59%14.872.61
05/136,5596,6666,5596,664+1.88%165,4003434億1457万-1.01%15.132.66
05/106,5996,5996,4926,541-0.06%171,3003370億7604万-2.87%14.862.61
05/096,5016,6596,5016,545+0.15%217,7003372億8217万-2.99%14.862.61
05/086,6006,6096,5276,535-1.6%143,3003367億6684万-2.91%14.842.61
05/076,6246,6606,5856,641+1.79%186,1003422億2932万-1.18%15.082.65
05/026,4806,5926,4616,524+0.51%289,8003361億9998万-2.68%14.822.6
05/016,2806,5386,2776,491+2.97%379,3003344億9940万-3.08%14.742.59
04/306,3586,4256,2716,304+0.72%434,4003248億6277万-5.77%14.322.51
04/266,2996,3406,1796,259-0.33%403,7003225億4379万-6.41%14.222.5
04/256,4946,4946,2736,280-4.91%461,9003236億2598万-6.17%14.262.5
04/246,5496,6686,5106,604+3.67%316,8003403億2261万-1.49%152.63

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
1,752
876
4/13
684
342
3/17
2,141,500
4,283,000
10/19
--+12.18%
10/19
-35.92%
8/17
2009年
3月期
1,062
531
6/18
450
225
2/23

225
10/8
765,000
1,530,000
6/3
--+16.27%
5/14
-32.23%
10/8
2010年
3月期
906
453
8/27

453
8/26
520
260
4/28
298,000
596,000
8/14
--+23.02%
6/3
-12.73%
10/5
2011年
3月期
724
362
4/2
360
180
3/15
274,000
548,000
3/15
287億3013万142億8570万+13.2%
11/29
-28.43%
3/15
2012年
3月期
554
277
7/4
380
190
12/29
240,000
480,000
5/17
219億8410万150億7935万+12.45%
5/18
-13.9%
8/9
2013年
3月期
870
435
3/28

435
3/27
304
152
9/6
2,600,500
5,201,000
1/24
345億2377万120億6348万+41.44%
1/24
-18.84%
5/18
2014年
3月期
1,170
585
5/20
690
345
3/20
3,628,000
7,256,000
3/4
464億2852万332億4613万+25.38%
5/16
-17.29%
2/24
2015年
3月期
1,290
645
12/8
634
317
5/21
791,000
1,582,000
9/3
630億2656万309億7584万+14.36%
12/5
-13.97%
2/4
2016年
3月期
1,672
836
12/3

836
12/2
988
494
2/26
1,454,500
2,909,000
8/12
816億9024万482億7150万+23.32%
8/31
-21.84%
2/15
2017年
3月期
1,220
610
3/31
700
350
7/8
789,000
1,578,000
5/12
596億651万342億46万+14.8%
11/16
-22.66%
6/24
2018年
3月期
2,012
1,006
3/30
976
488
9/6
1,058,500
2,117,000
2/13
983億189万476億8521万+22.69%
3/6
-13.58%
8/16
2019年
3月期
2,595
9/26
1,493
1/4
1,011,000
2,022,000
5/16
1267億8599万729億4469万+25.37%
5/17
-18.86%
10/29
2020年
3月期
3,840
1/28
1,795
3/19
712,600
3/25
1876億1395万876億9975万+19.45%
4/17
-35.99%
3/16
2021年
3月期
5,250
1/14
2,393
4/2
430,100
2/8
2565億345万1169億1671万+34.64%
4/15
-15.05%
6/15
2022年
3月期
9,840
11/30
4,345
4/13
2,951,300
9/16
5070億8275万2122億8714万+18.94%
9/8
-25.5%
1/27
2023年
3月期
6,960
4/5
3,410
1/6
1,439,200
2/13
3586億6828万1757億2684万+10.68%
7/27
-17.34%
12/22
2024年
3月期
7,338
1/25
3,820
4/27
1,812,200
5/30
3781億4768万1968億5529万+18.64%
11/15
-8.34%
10/30
最新5,282
2024/9/18
298,9002721億9624万-11.91%
5,996

年間値上がり率

1984/12/28 vs 1983/12/28
41%(1.41倍)
1985/12/28 vs 1984/12/28
23%(1.23倍)
1986/12/27 vs 1985/12/28
-42%(0.58倍)
1987/12/28 vs 1986/12/27
17%(1.17倍)
1988/12/28 vs 1987/12/28
5%(1.05倍)
1989/12/29 vs 1988/12/28
42%(1.42倍)
1990/12/28 vs 1989/12/29
-42%(0.58倍)
1991/12/30 vs 1990/12/28
-13%(0.87倍)
1992/12/30 vs 1991/12/30
-34%(0.66倍)
1993/12/30 vs 1992/12/30
-3%(0.97倍)
1994/12/30 vs 1993/12/30
48%(1.48倍)
1995/12/29 vs 1994/12/30
17%(1.17倍)
1996/12/30 vs 1995/12/29
-23%(0.77倍)
1997/12/30 vs 1996/12/30
-39%(0.61倍)
1998/12/30 vs 1997/12/30
32%(1.32倍)
1999/12/30 vs 1998/12/30
6%(1.06倍)
2000/12/29 vs 1999/12/30
-6%(0.94倍)
2001/12/28 vs 2000/12/29
15%(1.15倍)
2002/12/30 vs 2001/12/28
-31%(0.69倍)
2003/12/30 vs 2002/12/30
74%(1.74倍)
2004/12/30 vs 2003/12/30
-10%(0.9倍)
2005/12/30 vs 2004/12/30
1%(1.01倍)
2006/12/29 vs 2005/12/30
7%(1.07倍)
2007/12/28 vs 2006/12/29
-33%(0.67倍)
2008/12/30 vs 2007/12/28
-42%(0.58倍)
2009/12/30 vs 2008/12/30
20%(1.2倍)
2010/12/30 vs 2009/12/30
-14%(0.86倍)
2011/12/30 vs 2010/12/30
-32%(0.68倍)
2012/12/28 vs 2011/12/30
19%(1.19倍)
2013/12/30 vs 2012/12/28
117%(2.17倍)
2014/12/30 vs 2013/12/30
25%(1.25倍)
2015/12/30 vs 2014/12/30
27%(1.27倍)
2016/12/30 vs 2015/12/30
-35%(0.65倍)
2017/12/29 vs 2016/12/30
25%(1.25倍)
2018/12/28 vs 2017/12/29
30%(1.3倍)
2019/12/30 vs 2018/12/28
101%(2.01倍)
2020/12/30 vs 2019/12/30
46%(1.46倍)
2021/12/30 vs 2020/12/30
89%(1.89倍)
2022/12/30 vs 2021/12/30
-61%(0.39倍)
2023/12/29 vs 2022/12/30
72%(1.72倍)
2024/09/18 vs 2023/12/29
-15%(0.85倍)
過去安値
304円(2012/09/06)
1638%(17.38倍)
5,282円(9/18)